The Simply Good Foods Company (SMPL)
NASDAQ: SMPL · Real-Time Price · USD
30.04
-0.43 (-1.40%)
At close: Aug 1, 2025, 4:00 PM
30.02
-0.02 (-0.05%)
After-hours: Aug 1, 2025, 6:49 PM EDT
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.48 | 30.63 | 30.02 | 30.05 | 30.05 | -1.35% | 916,054 |
| Jul 31, 2025 | 30.87 | 31.05 | 30.33 | 30.46 | 30.46 | -2.06% | 1,282,245 |
| Jul 30, 2025 | 31.14 | 31.82 | 31.00 | 31.10 | 31.10 | -1.36% | 1,742,522 |
| Jul 29, 2025 | 32.10 | 32.37 | 31.50 | 31.53 | 31.53 | -1.68% | 1,001,976 |
| Jul 28, 2025 | 32.99 | 33.19 | 32.07 | 32.07 | 32.07 | -3.37% | 867,166 |
| Jul 25, 2025 | 32.98 | 33.32 | 32.86 | 33.19 | 33.19 | 0.97% | 818,843 |
| Jul 24, 2025 | 33.32 | 33.44 | 32.72 | 32.87 | 32.87 | 0.80% | 1,151,780 |
| Jul 23, 2025 | 33.17 | 33.44 | 32.47 | 32.61 | 32.61 | -0.79% | 781,080 |
| Jul 22, 2025 | 32.73 | 33.48 | 32.73 | 32.87 | 32.87 | 0.37% | 2,273,229 |
| Jul 21, 2025 | 33.00 | 33.24 | 32.66 | 32.75 | 32.75 | 0.06% | 1,453,052 |
| Jul 18, 2025 | 33.59 | 33.64 | 32.63 | 32.73 | 32.73 | -1.89% | 832,703 |
| Jul 17, 2025 | 33.07 | 33.54 | 32.73 | 33.36 | 33.36 | 0.88% | 1,355,822 |
| Jul 16, 2025 | 33.01 | 33.73 | 33.00 | 33.07 | 33.07 | 0.03% | 1,294,835 |
| Jul 15, 2025 | 34.12 | 34.19 | 33.04 | 33.06 | 33.06 | -2.91% | 1,507,039 |
| Jul 14, 2025 | 32.97 | 34.11 | 32.69 | 34.05 | 34.05 | 3.53% | 1,874,322 |
| Jul 11, 2025 | 32.48 | 32.93 | 31.90 | 32.89 | 32.89 | 1.80% | 2,722,583 |
| Jul 10, 2025 | 31.19 | 33.84 | 30.47 | 32.31 | 32.31 | -0.09% | 3,376,562 |
| Jul 9, 2025 | 31.78 | 32.36 | 31.31 | 32.34 | 32.34 | 1.47% | 2,369,029 |
| Jul 8, 2025 | 31.52 | 32.09 | 31.49 | 31.87 | 31.87 | 0.92% | 1,239,046 |
| Jul 7, 2025 | 31.88 | 32.13 | 31.29 | 31.58 | 31.58 | -1.50% | 1,879,760 |
| Jul 3, 2025 | 32.12 | 32.17 | 31.51 | 32.06 | 32.06 | 0.06% | 754,443 |
| Jul 2, 2025 | 32.43 | 32.54 | 31.95 | 32.04 | 32.04 | -1.20% | 1,410,454 |
| Jul 1, 2025 | 31.52 | 33.47 | 31.51 | 32.43 | 32.43 | 2.66% | 1,183,015 |
| Jun 30, 2025 | 31.97 | 32.08 | 31.45 | 31.59 | 31.59 | -1.00% | 1,499,038 |
| Jun 27, 2025 | 31.82 | 32.02 | 31.56 | 31.91 | 31.91 | 0.50% | 2,805,926 |
| Jun 26, 2025 | 31.92 | 32.15 | 31.60 | 31.75 | 31.75 | 0.13% | 890,712 |
| Jun 25, 2025 | 32.48 | 32.56 | 31.58 | 31.71 | 31.71 | -3.09% | 1,775,878 |
| Jun 24, 2025 | 32.84 | 32.86 | 32.49 | 32.72 | 32.72 | 0.37% | 1,145,700 |
| Jun 23, 2025 | 32.41 | 32.77 | 32.11 | 32.60 | 32.60 | 0.96% | 757,195 |
| Jun 20, 2025 | 32.93 | 33.11 | 32.26 | 32.29 | 32.29 | -1.52% | 941,871 |
| Jun 18, 2025 | 32.67 | 33.16 | 32.65 | 32.79 | 32.79 | 0.03% | 1,031,495 |
| Jun 17, 2025 | 32.68 | 33.04 | 32.62 | 32.78 | 32.78 | -0.58% | 1,288,559 |
| Jun 16, 2025 | 32.52 | 32.99 | 32.40 | 32.97 | 32.97 | 2.01% | 1,545,099 |
| Jun 13, 2025 | 32.77 | 33.14 | 32.26 | 32.32 | 32.32 | -2.30% | 1,768,215 |
| Jun 12, 2025 | 32.92 | 33.24 | 32.56 | 33.08 | 33.08 | 0.09% | 1,337,589 |
| Jun 11, 2025 | 34.11 | 34.16 | 32.88 | 33.05 | 33.05 | -2.71% | 901,613 |
| Jun 10, 2025 | 34.08 | 34.32 | 33.68 | 33.97 | 33.97 | -0.44% | 907,630 |
| Jun 9, 2025 | 33.20 | 34.15 | 33.20 | 34.12 | 34.12 | 2.86% | 1,005,271 |
| Jun 6, 2025 | 33.22 | 33.34 | 32.71 | 33.17 | 33.17 | -0.51% | 1,611,802 |
| Jun 5, 2025 | 33.73 | 33.98 | 32.94 | 33.34 | 33.34 | -1.56% | 1,131,065 |
| Jun 4, 2025 | 34.58 | 35.16 | 33.82 | 33.87 | 33.87 | -1.80% | 731,237 |
| Jun 3, 2025 | 34.05 | 34.54 | 33.62 | 34.49 | 34.49 | 1.03% | 882,207 |
| Jun 2, 2025 | 34.33 | 34.60 | 33.95 | 34.14 | 34.14 | -1.07% | 829,671 |
| May 30, 2025 | 34.49 | 34.80 | 34.21 | 34.51 | 34.51 | 0.23% | 764,084 |
| May 29, 2025 | 34.32 | 34.58 | 34.17 | 34.43 | 34.43 | 0.29% | 757,854 |
| May 28, 2025 | 34.76 | 34.98 | 34.23 | 34.33 | 34.33 | -1.63% | 628,044 |
| May 27, 2025 | 34.68 | 34.95 | 34.36 | 34.90 | 34.90 | 1.42% | 661,479 |
| May 23, 2025 | 34.20 | 34.63 | 33.90 | 34.41 | 34.41 | 0.17% | 600,849 |
| May 22, 2025 | 34.59 | 34.85 | 34.14 | 34.35 | 34.35 | -0.75% | 684,723 |
| May 21, 2025 | 35.91 | 36.14 | 34.58 | 34.61 | 34.61 | -4.47% | 768,200 |